Leverage Shares 3x Long Semiconductors ETP (LON:SMH3)
London · Delayed Price · Currency is GBP · Price in USD 7.80
+0.35 (4.70%)
Mar 31, 2026, 4:29 PM GMT
LON:SMH3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 7.29 | 7.86 | 7.29 | 7.81 | 7.81 | 4.79% | 9,080 |
| Mar 30, 2026 | 8.10 | 8.20 | 7.36 | 7.45 | 7.45 | -9.18% | 1,716 |
| Mar 27, 2026 | 8.63 | 8.63 | 8.05 | 8.21 | 8.21 | -7.17% | 8,464 |
| Mar 26, 2026 | 9.41 | 9.41 | 8.86 | 8.84 | 8.84 | -9.89% | 453 |
| Mar 25, 2026 | 9.98 | 10.07 | 9.73 | 9.81 | 9.81 | 3.75% | 767 |
| Mar 24, 2026 | 9.54 | 9.47 | 9.18 | 9.46 | 9.46 | 3.87% | 284 |
| Mar 23, 2026 | 8.51 | 9.72 | 8.36 | 9.10 | 9.10 | 0.55% | 2,204 |
| Mar 20, 2026 | 9.22 | 9.45 | 9.00 | 9.05 | 9.05 | -1.01% | 203 |
| Mar 19, 2026 | 9.22 | 9.31 | 8.96 | 9.15 | 9.15 | -6.62% | 687 |
| Mar 18, 2026 | 10.17 | 10.08 | 9.76 | 9.79 | 9.79 | 2.22% | 229 |
| Mar 17, 2026 | 9.40 | 9.50 | 9.40 | 9.58 | 9.58 | -0.14% | 2,085 |
| Mar 16, 2026 | 9.45 | 9.28 | 9.24 | 9.59 | 9.59 | 5.88% | 163 |
| Mar 13, 2026 | 9.03 | 9.15 | 9.15 | 9.06 | 9.06 | -2.16% | 376 |
| Mar 12, 2026 | 9.91 | 9.97 | 9.95 | 9.26 | 9.26 | -7.49% | 361 |
| Mar 11, 2026 | 10.03 | 10.28 | 9.88 | 10.01 | 10.01 | -0.30% | 485 |
| Mar 10, 2026 | 9.71 | 10.14 | 9.59 | 10.04 | 10.04 | 10.89% | 2,966 |
| Mar 9, 2026 | 8.10 | 9.00 | 7.98 | 9.05 | 9.05 | -3.37% | 7,081 |
| Mar 6, 2026 | 10.02 | 10.02 | 8.95 | 9.37 | 9.37 | -4.33% | 5,170 |
| Mar 5, 2026 | 10.08 | 10.33 | 9.90 | 9.79 | 9.79 | -1.96% | 524 |
| Mar 4, 2026 | 9.19 | 9.99 | 9.17 | 9.99 | 9.99 | 5.27% | 898 |
| Mar 3, 2026 | 10.14 | 10.34 | 9.12 | 9.49 | 9.49 | -8.31% | 14,533 |
| Mar 2, 2026 | 9.85 | 10.42 | 9.75 | 10.35 | 10.35 | -3.30% | 2,630 |
| Feb 27, 2026 | 11.02 | 11.02 | 10.80 | 10.70 | 10.70 | -3.75% | 3,272 |
| Feb 26, 2026 | 12.52 | 12.44 | 10.72 | 11.12 | 11.12 | -9.36% | 1,046 |
| Feb 25, 2026 | 11.90 | 12.50 | 11.88 | 12.27 | 12.27 | 3.57% | 4,136 |
| Feb 24, 2026 | 11.50 | 11.88 | 11.31 | 11.85 | 11.85 | 6.04% | 2,438 |
| Feb 23, 2026 | 11.21 | 11.43 | 11.20 | 11.17 | 11.17 | -1.26% | 312 |
| Feb 20, 2026 | 11.16 | 11.20 | 10.79 | 11.31 | 11.31 | 2.71% | 2,361 |
| Feb 19, 2026 | 11.38 | 11.38 | 10.86 | 11.02 | 11.02 | -5.12% | 96 |
| Feb 18, 2026 | 11.00 | 11.25 | 11.00 | 11.61 | 11.61 | 7.30% | 689 |
| Feb 17, 2026 | 10.60 | 10.66 | 10.55 | 10.82 | 10.82 | -1.14% | 59 |
| Feb 13, 2026 | 11.01 | 11.01 | 10.76 | 10.95 | 10.95 | 1.69% | 254 |
| Feb 12, 2026 | 11.84 | 11.90 | 11.32 | 10.76 | 10.76 | -5.00% | 1,805 |
| Feb 11, 2026 | 11.08 | 11.71 | 10.90 | 11.33 | 11.33 | 4.91% | 2,250 |
| Feb 10, 2026 | 11.09 | 11.09 | 10.76 | 10.80 | 10.80 | -1.50% | 852 |
| Feb 9, 2026 | 10.51 | 10.97 | 10.20 | 10.97 | 10.97 | 6.32% | 3,371 |
| Feb 6, 2026 | 9.19 | 10.27 | 9.71 | 10.31 | 10.31 | 12.42% | 4,974 |
| Feb 5, 2026 | 9.58 | 9.59 | 8.65 | 9.17 | 9.17 | -0.66% | 23,162 |
| Feb 4, 2026 | 10.36 | 10.36 | 9.46 | 9.24 | 9.24 | -11.44% | 9,613 |
| Feb 3, 2026 | 11.61 | 11.60 | 10.40 | 10.43 | 10.43 | -7.96% | 1,598 |
| Feb 2, 2026 | 10.29 | 11.40 | 10.02 | 11.33 | 11.33 | -0.61% | 31,643 |
| Jan 30, 2026 | 11.30 | 11.69 | 11.23 | 11.40 | 11.40 | 0.35% | 6,358 |
| Jan 29, 2026 | 12.26 | 12.44 | 10.97 | 11.36 | 11.36 | -4.48% | 961 |
| Jan 28, 2026 | 12.27 | 12.37 | 11.73 | 11.89 | 11.89 | 4.80% | 7,952 |
| Jan 27, 2026 | 11.04 | 11.38 | 11.02 | 11.35 | 11.35 | 7.51% | 2,145 |
| Jan 26, 2026 | 10.58 | 10.66 | 10.30 | 10.56 | 10.56 | -1.93% | 2,963 |
| Jan 23, 2026 | 10.67 | 10.86 | 10.51 | 10.76 | 10.76 | -2.51% | 1,943 |
| Jan 22, 2026 | 11.14 | 11.41 | 10.92 | 11.04 | 11.04 | 1.10% | 16,753 |
| Jan 21, 2026 | 10.31 | 10.69 | 10.25 | 10.92 | 10.92 | 4.67% | 1,441 |
| Jan 20, 2026 | 10.07 | 10.34 | 9.77 | 10.43 | 10.43 | 3.22% | 579 |